Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← PRESCO.XNSA stock page

PRESCO PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,300.002,300.002,300.002,300.002,300.0027,257
2026-07-202,300.002,300.002,300.002,300.002,300.0042,593
2026-07-172,300.002,300.002,300.002,300.002,300.00128,724
2026-07-162,300.002,300.002,300.002,300.002,300.00399,058
2026-07-152,300.002,300.002,300.002,300.002,300.0015,093
2026-07-142,300.002,300.002,300.002,300.002,300.0039,725
2026-07-132,300.002,300.002,300.002,300.002,300.0047,600
2026-07-102,300.002,300.002,300.002,300.002,300.0045,479
2026-07-092,300.002,300.002,300.002,300.002,300.0030,370
2026-07-082,300.002,300.002,300.002,300.002,300.0025,219
2026-07-072,300.002,300.002,300.002,300.002,300.0026,070
2026-07-062,300.002,300.002,300.002,300.002,300.00147,587
2026-07-032,300.002,300.002,300.002,300.002,300.0036,952
2026-07-022,300.002,300.002,300.002,300.002,300.007,923
2026-07-012,300.002,300.002,300.002,300.002,300.0015,990
2026-06-302,300.002,300.002,300.002,300.002,300.0045,237
2026-06-292,300.002,300.002,300.002,300.002,300.001,318,891
2026-06-262,300.002,300.002,300.002,300.002,300.0029,483
2026-06-252,300.002,300.002,300.002,300.002,300.0028,662
2026-06-242,300.002,300.002,300.002,300.002,300.0041,057
2026-06-232,300.002,300.002,300.002,300.002,300.0064,310
2026-06-222,300.002,300.002,300.002,300.002,300.0042,449
2026-06-192,300.002,300.002,300.002,300.002,300.0070,929
2026-06-182,300.002,300.002,300.002,300.002,300.0061,737
2026-06-172,300.002,300.002,300.002,300.002,300.0026,406
2026-06-162,300.002,300.002,300.002,300.002,300.00408,394
2026-06-152,300.002,300.002,300.002,300.002,300.00171,558
2026-06-112,300.002,300.002,300.002,300.002,300.0090,099
2026-06-102,300.002,300.002,300.002,300.002,300.00407,653
2026-06-092,300.002,300.002,300.002,300.002,300.00277,723
2026-06-082,300.002,300.002,300.002,300.002,300.00842,580
2026-06-052,300.002,300.002,300.002,300.002,300.0077,883
2026-06-042,300.002,300.002,300.002,300.002,300.0046,942
2026-06-032,300.002,300.002,300.002,300.002,300.00180,144
2026-06-022,300.002,300.002,300.002,300.002,300.0077,606
2026-06-012,300.002,300.002,300.002,300.002,300.0072,525
2026-05-292,300.002,300.002,300.002,300.002,300.0089,515
2026-05-262,300.002,300.002,300.002,300.002,300.00236,524
2026-05-252,300.002,300.002,300.002,300.002,300.0069,814
2026-05-222,300.002,300.002,300.002,300.002,300.00384,679
2026-05-212,300.002,300.002,300.002,300.002,300.0023,484
2026-05-202,300.002,300.002,300.002,300.002,300.0069,010
2026-05-192,300.002,300.002,300.002,300.002,300.00127,281
2026-05-182,300.002,300.002,300.002,300.002,300.00226,918
2026-05-152,300.002,300.002,300.002,300.002,300.0057,528
2026-05-142,300.002,300.002,300.002,300.002,300.0094,601
2026-05-132,300.002,300.002,300.002,300.002,300.0073,167
2026-05-122,300.002,300.002,300.002,300.002,300.00742,605
2026-05-112,300.002,300.002,300.002,300.002,300.00107,120
2026-05-082,300.002,300.002,300.002,300.002,300.00423,002
2026-05-072,300.002,300.002,300.002,300.002,300.00556,302
2026-05-062,300.002,300.002,300.002,300.002,300.00438,515
2026-05-052,300.002,300.002,300.002,300.002,300.00159,139
2026-05-042,300.002,300.002,300.002,300.002,300.00475,925
2026-04-302,300.002,300.002,300.002,300.002,300.00479,827
2026-04-292,300.002,300.002,300.002,300.002,300.00197,526
2026-04-282,100.002,300.002,100.002,300.002,300.00523,423
2026-04-271,980.002,100.001,980.002,100.002,100.00780,093
2026-04-241,980.001,980.001,980.001,980.001,980.00182,431
2026-04-231,980.001,980.001,980.001,980.001,980.00698,762
← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1410.0000 NGN
2026-08-0714.6600 NGN
2025-11-1010.0000 NGN
2025-07-0742.0000 NGN
2024-05-1524.3000 NGN
2023-11-142.0000 NGN
2023-09-146.8000 NGN
2022-11-222.0000 NGN
2022-07-136.6000 NGN
2021-11-151.0000 NGN
2021-07-072.0000 NGN
2020-07-202.0000 NGN
2019-07-082.0000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.